5 DAY PERFORMANCE
-4.34%
1 MONTH PERFORMANCE
+9.90%
3 MONTH PERFORMANCE
+6.61%
6 MONTH PERFORMANCE
-11.43%
YEAR-TO-DATE PERFORMANCE
+9.14%
1 YEAR PERFORMANCE
+7.93%
ProShares UltraShort Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.84 | $15.67 (-1.04%) | $16.00 | $15.67 | 17.26 K | $7.11 M |
| 09/18/2026 | $16.08 | $16.09 (0.06%) | $16.16 | $16.04 | 8.60 K | $7.22 M |
| 09/17/2026 | $15.75 | $16.06 (1.97%) | $16.11 | $15.75 | 29.43 K | $7.20 M |
| 09/16/2026 | $16.17 | $16.36 (1.18%) | $16.47 | $15.97 | 41.19 K | $7.34 M |
| 09/15/2026 | $15.85 | $16.16 (1.96%) | $16.23 | $15.50 | 44.30 K | $7.25 M |
| 09/14/2026 | $15.85 | $15.60 (-1.58%) | $15.85 | $15.50 | 10.90 K | $7.00 M |
| 09/11/2026 | $15.51 | $15.56 (0.32%) | $15.69 | $15.51 | 16.20 K | $6.98 M |
| 09/10/2026 | $15.89 | $15.86 (-0.19%) | $15.90 | $15.70 | 15.10 K | $7.11 M |
| 09/09/2026 | $15.52 | $15.68 (1.03%) | $15.75 | $15.52 | 15.63 K | $7.03 M |
| 09/08/2026 | $15.17 | $15.28 (0.73%) | $15.31 | $15.14 | 13.50 K | $6.85 M |
| 09/04/2026 | $15.00 | $15.02 (0.13%) | $15.12 | $14.94 | 7.70 K | $6.74 M |
| 09/03/2026 | $14.78 | $14.61 (-1.15%) | $14.78 | $14.46 | 22.00 K | $6.55 M |
| 09/02/2026 | $14.93 | $15.04 (0.74%) | $15.12 | $14.93 | 5.70 K | $6.74 M |
| 09/01/2026 | $14.88 | $15.13 (1.68%) | $15.21 | $14.88 | 13.20 K | $6.79 M |
| 08/31/2026 | $14.53 | $14.59 (0.41%) | $14.64 | $14.53 | 21.24 K | $6.54 M |
| 08/28/2026 | $14.64 | $14.43 (-1.43%) | $14.64 | $14.36 | 7.84 K | $6.47 M |
| 08/27/2026 | $14.66 | $14.77 (0.75%) | $14.77 | $14.64 | 4.44 K | $6.62 M |
| 08/26/2026 | $14.31 | $14.44 (0.91%) | $14.48 | $14.31 | 1.71 K | $6.48 M |
| 08/25/2026 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 300 | $6.39 M |
| 08/24/2026 | $14.24 | $14.15 (-0.63%) | $14.24 | $14.04 | 3.84 K | $6.35 M |
| 08/21/2026 | $14.48 | $14.24 (-1.66%) | $14.48 | $14.15 | 2.41 K | $6.39 M |
| 08/20/2026 | $14.50 | $14.55 (0.34%) | $14.61 | $14.50 | 6.40 K | $6.53 M |
| 08/19/2026 | $14.42 | $14.12 (-2.08%) | $14.42 | $13.99 | 4.90 K | $6.33 M |
| 08/18/2026 | $14.57 | $14.63 (0.41%) | $14.63 | $14.37 | 15.82 K | $6.56 M |
| 08/17/2026 | $14.31 | $14.57 (1.82%) | $14.61 | $14.30 | 3.32 K | $6.53 M |
| 08/14/2026 | $14.09 | $14.20 (0.78%) | $14.20 | $14.09 | 3.84 K | $6.37 M |
| 08/13/2026 | $14.12 | $14.14 (0.14%) | $14.23 | $14.11 | 2.90 K | $6.34 M |
| 08/12/2026 | $13.81 | $14.26 (3.26%) | $14.31 | $13.81 | 5.60 K | $6.39 M |
| 08/11/2026 | $13.85 | $13.95 (0.72%) | $13.95 | $13.85 | 1.60 K | $6.26 M |
| 08/10/2026 | $14.00 | $13.84 (-1.14%) | $14.00 | $13.84 | 7.50 K | $6.21 M |
| 08/07/2026 | $14.18 | $13.77 (-2.89%) | $14.18 | $13.70 | 7.73 K | $1.90 M |
| 08/06/2026 | $14.11 | $14.20 (0.64%) | $14.27 | $14.10 | 4.40 K | $1.96 M |
| 08/05/2026 | $13.92 | $14.04 (0.86%) | $14.15 | $13.91 | 29.91 K | $1.94 M |
| 08/04/2026 | $14.27 | $14.15 (-0.84%) | $14.35 | $14.13 | 1.63 K | $1.96 M |
| 08/03/2026 | $14.17 | $14.16 (-0.07%) | $14.25 | $13.91 | 29.33 K | $1.96 M |
| 07/31/2026 | $14.79 | $14.74 (-0.34%) | $14.97 | $14.65 | 65.44 K | $2.04 M |
| 07/30/2026 | $15.81 | $15.72 (-0.57%) | $15.92 | $15.61 | 6.30 K | $2.17 M |
| 07/29/2026 | $15.70 | $15.95 (1.59%) | $15.99 | $15.09 | 55.01 K | $2.21 M |
| 07/28/2026 | $15.83 | $15.70 (-0.82%) | $16.01 | $15.69 | 9.66 K | $2.17 M |
| 07/27/2026 | $16.34 | $16.19 (-0.92%) | $16.34 | $15.85 | 15.92 K | $2.24 M |
| 07/24/2026 | $16.82 | $16.61 (-1.25%) | $16.83 | $16.53 | 13.63 K | $2.30 M |
| 07/23/2026 | $16.41 | $16.76 (2.13%) | $16.92 | $16.36 | 35.63 K | $2.32 M |
| 07/22/2026 | $15.21 | $15.35 (0.92%) | $15.38 | $15.15 | 8.22 K | $2.12 M |
| 07/21/2026 | $15.14 | $15.13 (-0.07%) | $15.14 | $15.07 | 2.13 K | $2.09 M |
| 07/20/2026 | $14.97 | $15.22 (1.67%) | $15.29 | $14.97 | 13.50 K | $2.11 M |
| 07/17/2026 | $14.70 | $14.97 (1.84%) | $15.00 | $14.64 | 9.68 K | $2.07 M |
| 07/16/2026 | $14.52 | $14.52 (0%) | $14.57 | $14.46 | 9.32 K | $2.01 M |
| 07/15/2026 | $14.58 | $14.60 (0.14%) | $14.63 | $14.41 | 11.10 K | $2.02 M |
| 07/14/2026 | $14.93 | $14.83 (-0.67%) | $14.96 | $14.59 | 6.73 K | $2.05 M |
| 07/13/2026 | $14.55 | $14.86 (2.13%) | $14.91 | $14.55 | 3.90 K | $2.06 M |
| 07/10/2026 | $14.45 | $14.49 (0.28%) | $14.52 | $14.34 | 6.20 K | $2.00 M |
| 07/09/2026 | $15.10 | $14.62 (-3.18%) | $15.10 | $14.59 | 11.71 K | $2.02 M |
| 07/08/2026 | $15.04 | $14.94 (-0.66%) | $15.04 | $14.93 | 2.44 K | $2.07 M |
| 07/07/2026 | $14.09 | $14.47 (2.7%) | $14.53 | $14.08 | 4.30 K | $2.00 M |
| 07/06/2026 | $14.65 | $14.36 (-1.98%) | $14.78 | $14.27 | 10.20 K | $1.99 M |
| 07/02/2026 | $14.12 | $14.51 (2.76%) | $14.62 | $14.12 | 9.51 K | $2.01 M |
| 07/01/2026 | $14.60 | $14.26 (-2.33%) | $14.60 | $14.05 | 4.70 K | $1.97 M |
| 06/30/2026 | $14.55 | $14.50 (-0.34%) | $14.62 | $14.44 | 5.60 K | $2.01 M |
| 06/29/2026 | $15.10 | $14.50 (-3.97%) | $15.10 | $14.45 | 16.60 K | $2.01 M |
| 06/26/2026 | $15.59 | $15.13 (-2.95%) | $15.68 | $14.93 | 15.11 K | $2.09 M |
| 06/25/2026 | $15.24 | $15.60 (2.36%) | $15.60 | $15.08 | 5.62 K | $2.16 M |
| 06/24/2026 | $15.00 | $15.06 (0.4%) | $15.06 | $14.57 | 49.60 K | $2.08 M |
| 06/23/2026 | $15.61 | $15.47 (-0.9%) | $15.61 | $15.35 | 14.40 K | $2.14 M |
| 06/22/2026 | $14.73 | $15.11 (2.58%) | $15.19 | $14.73 | 8.94 K | $2.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
